东百集团 sh.600693
9.50
+0.32%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.48 | 9.90 | 9.48 | 9.48 | -9.97% | 11.47 | 13.79% |
| 2025-11-18 | 11.13 | 11.40 | 10.53 | 10.53 | -10.00% | 8.36 | 8.97% |
| 2025-11-17 | 11.36 | 12.10 | 11.00 | 11.70 | +6.36% | 25.85 | 25.49% |
| 2025-11-14 | 9.82 | 11.00 | 9.82 | 11.00 | +10.00% | 6.67 | 7.27% |
| 2025-11-13 | 9.66 | 10.00 | 9.11 | 10.00 | +10.01% | 20.68 | 24.33% |
| 2025-11-12 | 9.08 | 9.09 | 8.92 | 9.09 | +10.05% | 6.40 | 8.12% |
| 2025-11-11 | 8.26 | 8.26 | 8.26 | 8.26 | +9.99% | 0.88 | 1.22% |
| 2025-11-10 | 6.71 | 7.51 | 6.63 | 7.51 | +9.96% | 8.37 | 13.17% |
| 2025-11-07 | 6.69 | 7.01 | 6.69 | 6.83 | +1.64% | 6.97 | 11.69% |
| 2025-11-06 | 6.91 | 6.96 | 6.68 | 6.72 | -4.68% | 8.90 | 15.10% |
| 2025-11-05 | 6.35 | 7.05 | 6.26 | 7.05 | +9.98% | 7.01 | 11.74% |
| 2025-11-04 | 6.15 | 6.54 | 6.12 | 6.41 | +3.72% | 5.05 | 9.12% |
| 2025-11-03 | 6.16 | 6.23 | 6.11 | 6.18 | -0.32% | 1.96 | 3.65% |
| 2025-10-31 | 6.13 | 6.27 | 6.11 | 6.20 | +2.99% | 2.82 | 5.25% |
| 2025-10-30 | 6.15 | 6.18 | 6.02 | 6.02 | -2.11% | 1.88 | 3.55% |
| 2025-10-29 | 6.25 | 6.32 | 6.10 | 6.15 | -2.69% | 2.70 | 5.04% |
| 2025-10-28 | 5.97 | 6.62 | 5.95 | 6.32 | +4.98% | 5.08 | 9.32% |
| 2025-10-27 | 5.94 | 6.05 | 5.92 | 6.02 | +1.52% | 1.28 | 2.46% |
| 2025-10-24 | 6.02 | 6.05 | 5.92 | 5.93 | -1.33% | 1.05 | 2.03% |
| 2025-10-23 | 6.07 | 6.14 | 5.92 | 6.01 | -1.48% | 1.46 | 2.80% |